Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-03-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $13.84 | $13.84 | 140,700 | — | — |
| 2023-12-28 | $14.57 | $14.57 | 100,800 | — | — |
| 2023-12-27 | $14.82 | $14.82 | 165,900 | — | — |
| 2023-12-26 | $14.49 | $14.49 | 92,000 | — | — |
| 2023-12-22 | $14.85 | $14.85 | 460,900 | — | — |
| 2023-12-21 | $12.92 | $12.92 | 42,400 | — | — |
| 2023-12-20 | $12.19 | $12.19 | 416,500 | — | — |
| 2023-12-19 | $12.62 | $12.62 | 173,200 | — | — |
| 2023-12-18 | $11.70 | $11.70 | 333,200 | — | — |
| 2023-12-15 | $11.90 | $11.90 | 526,700 | — | — |
| 2023-12-14 | $11.83 | $11.83 | 111,300 | — | — |
| 2023-12-13 | $11.32 | $11.32 | 470,400 | — | — |
| 2023-12-12 | $10.13 | $10.13 | 434,900 | — | — |
| 2023-12-11 | $10.87 | $10.87 | 150,200 | — | — |
| 2023-12-08 | $11.99 | $11.99 | 89,500 | — | — |
| 2023-12-07 | $11.25 | $11.25 | 186,600 | — | — |
| 2023-12-06 | $10.97 | $10.97 | 158,000 | — | — |
| 2023-12-05 | $11.25 | $11.25 | 151,400 | — | — |
| 2023-12-04 | $11.50 | $11.50 | 91,700 | — | — |
| 2023-12-01 | $11.59 | $11.59 | 141,800 | — | — |
| 2023-11-30 | $11.26 | $11.26 | 199,100 | — | — |
| 2023-11-29 | $11.89 | $11.89 | 54,400 | — | — |
| 2023-11-28 | $11.56 | $11.56 | 56,900 | — | — |
| 2023-11-27 | $11.00 | $11.00 | 93,100 | — | — |
| 2023-11-24 | $11.67 | $11.67 | 41,600 | — | — |
| 2023-11-22 | $11.40 | $11.40 | 76,300 | — | — |
| 2023-11-21 | $11.14 | $11.14 | 95,900 | — | — |
| 2023-11-20 | $10.54 | $10.54 | 55,800 | — | — |
| 2023-11-17 | $10.40 | $10.40 | 191,300 | — | — |
| 2023-11-16 | $10.42 | $10.42 | 43,600 | — | — |
| 2023-11-15 | $10.95 | $10.95 | 69,500 | — | — |
| 2023-11-14 | $11.00 | $11.00 | 104,200 | — | — |
| 2023-11-13 | $10.90 | $10.90 | 117,200 | — | — |
| 2023-11-10 | $11.38 | $11.38 | 112,100 | — | — |
| 2023-11-09 | $11.55 | $11.55 | 40,900 | — | — |
| 2023-11-08 | $12.55 | $12.55 | 46,400 | — | — |
| 2023-11-07 | $12.50 | $12.50 | 51,500 | — | — |
| 2023-11-06 | $12.30 | $12.30 | 31,400 | — | — |
| 2023-11-03 | $13.00 | $13.00 | 72,100 | — | — |
| 2023-11-02 | $12.19 | $12.19 | 35,800 | — | — |
| 2023-11-01 | $11.87 | $11.87 | 43,500 | — | — |
| 2023-10-31 | $12.39 | $12.39 | 58,900 | — | — |
| 2023-10-30 | $11.99 | $11.99 | 93,700 | — | — |
| 2023-10-27 | $10.99 | $10.99 | 62,100 | — | — |
| 2023-10-26 | $11.97 | $11.97 | 50,300 | — | — |
| 2023-10-25 | $12.20 | $12.20 | 56,300 | — | — |
| 2023-10-24 | $12.74 | $12.74 | 79,900 | — | — |
| 2023-10-23 | $12.80 | $12.80 | 104,000 | — | — |
| 2023-10-20 | $12.65 | $12.65 | 52,900 | — | — |
| 2023-10-19 | $12.69 | $12.69 | 42,300 | — | — |
| 2023-10-18 | $13.00 | $13.00 | 40,400 | — | — |
| 2023-10-17 | $13.12 | $13.12 | 81,700 | — | — |
| 2023-10-16 | $12.57 | $12.57 | 49,100 | — | — |
| 2023-10-13 | $12.25 | $12.25 | 93,200 | — | — |
| 2023-10-12 | $12.52 | $12.52 | 33,600 | — | — |
| 2023-10-11 | $13.22 | $13.22 | 28,900 | — | — |
| 2023-10-10 | $13.40 | $13.40 | 47,000 | — | — |
| 2023-10-09 | $13.34 | $13.34 | 31,400 | — | — |
| 2023-10-06 | $13.12 | $13.12 | 68,200 | — | — |
| 2023-10-05 | $14.42 | $14.42 | 84,100 | — | — |
| 2023-10-04 | $13.62 | $13.62 | 75,500 | — | — |
| 2023-10-03 | $14.05 | $14.05 | 69,000 | — | — |
| 2023-10-02 | $13.68 | $13.68 | 99,200 | — | — |
| 2023-09-29 | $13.66 | $13.66 | 568,600 | — | — |
| 2023-09-28 | $13.74 | $13.74 | 50,800 | — | — |
| 2023-09-27 | $13.88 | $13.88 | 67,800 | — | — |
| 2023-09-26 | $14.27 | $14.27 | 483,500 | — | — |
| 2023-09-25 | $13.89 | $13.89 | 93,700 | — | — |
| 2023-09-22 | $13.17 | $13.17 | 82,200 | — | — |
| 2023-09-21 | $12.72 | $12.72 | 129,400 | — | — |
| 2023-09-20 | $13.50 | $13.50 | 58,900 | — | — |
| 2023-09-19 | $14.30 | $14.30 | 91,500 | — | — |
| 2023-09-18 | $15.64 | $15.64 | 48,000 | — | — |
| 2023-09-15 | $16.10 | $16.10 | 304,200 | — | — |
| 2023-09-14 | $16.44 | $16.44 | 77,500 | — | — |
| 2023-09-13 | $16.30 | $16.30 | 54,600 | — | — |
| 2023-09-12 | $16.47 | $16.47 | 44,900 | — | — |
| 2023-09-11 | $16.67 | $16.67 | 48,400 | — | — |
| 2023-09-08 | $16.63 | $16.63 | 77,300 | — | — |
| 2023-09-07 | $16.17 | $16.17 | 87,100 | — | — |
| 2023-09-06 | $15.58 | $15.58 | 111,100 | — | — |
| 2023-09-05 | $15.56 | $15.56 | 81,100 | — | — |
| 2023-09-01 | $16.39 | $16.39 | 49,600 | — | — |
| 2023-08-31 | $15.62 | $15.62 | 182,300 | — | — |
| 2023-08-30 | $15.73 | $15.73 | 53,100 | — | — |
| 2023-08-29 | $16.24 | $16.24 | 55,500 | — | — |
| 2023-08-28 | $16.37 | $16.37 | 44,300 | — | — |
| 2023-08-25 | $16.72 | $16.72 | 58,800 | — | — |
| 2023-08-24 | $17.01 | $17.01 | 494,100 | — | — |
| 2023-08-23 | $17.29 | $17.29 | 39,000 | — | — |
| 2023-08-22 | $17.06 | $17.06 | 71,900 | — | — |
| 2023-08-21 | $16.85 | $16.85 | 53,100 | — | — |
| 2023-08-18 | $16.34 | $16.34 | 89,700 | — | — |
| 2023-08-17 | $16.26 | $16.26 | 326,100 | — | — |
| 2023-08-16 | $15.34 | $15.34 | 62,300 | — | — |
| 2023-08-15 | $16.47 | $16.47 | 74,400 | — | — |
| 2023-08-14 | $16.45 | $16.45 | 80,200 | — | — |
| 2023-08-11 | $17.54 | $17.54 | 193,600 | — | — |
| 2023-08-10 | $17.52 | $17.52 | 55,100 | — | — |
| 2023-08-09 | $17.90 | $17.90 | 80,900 | — | — |
| 2023-08-08 | $17.74 | $17.74 | 72,200 | — | — |
| 2023-08-07 | $17.99 | $17.99 | 61,300 | — | — |
| 2023-08-04 | $18.13 | $18.13 | 43,100 | — | — |
| 2023-08-03 | $17.95 | $17.95 | 49,200 | — | — |
| 2023-08-02 | $17.88 | $17.88 | 71,400 | — | — |
| 2023-08-01 | $19.05 | $19.05 | 54,000 | — | — |
| 2023-07-31 | $18.94 | $18.94 | 74,300 | — | — |
| 2023-07-28 | $18.70 | $18.70 | 97,600 | — | — |
| 2023-07-27 | $18.06 | $18.06 | 74,500 | — | — |
| 2023-07-26 | $18.19 | $18.19 | 42,800 | — | — |
| 2023-07-25 | $18.30 | $18.30 | 81,400 | — | — |
| 2023-07-24 | $18.95 | $18.95 | 86,600 | — | — |
| 2023-07-21 | $19.23 | $19.23 | 95,100 | — | — |
| 2023-07-20 | $19.11 | $19.11 | 92,300 | — | — |
| 2023-07-19 | $18.55 | $18.55 | 105,000 | — | — |
| 2023-07-18 | $18.35 | $18.35 | 81,800 | — | — |
| 2023-07-17 | $18.60 | $18.60 | 87,800 | — | — |
| 2023-07-14 | $18.08 | $18.08 | 66,900 | — | — |
| 2023-07-13 | $18.22 | $18.22 | 111,100 | — | — |
| 2023-07-12 | $17.85 | $17.85 | 69,700 | — | — |
| 2023-07-11 | $17.82 | $17.82 | 79,700 | — | — |
| 2023-07-10 | $17.85 | $17.85 | 83,100 | — | — |
| 2023-07-07 | $17.76 | $17.76 | 204,600 | — | — |
| 2023-07-06 | $18.46 | $18.46 | 354,800 | — | — |
| 2023-07-05 | $18.29 | $18.29 | 392,200 | — | — |
| 2023-07-03 | $18.93 | $18.93 | 54,500 | — | — |
| 2023-06-30 | $20.41 | $20.41 | 228,500 | — | — |
| 2023-06-29 | $19.49 | $19.49 | 102,600 | — | — |
| 2023-06-28 | $19.70 | $19.70 | 165,800 | — | — |
| 2023-06-27 | $19.19 | $19.19 | 118,400 | — | — |
| 2023-06-26 | $19.65 | $19.65 | 273,000 | — | — |
| 2023-06-23 | $21.08 | $21.08 | 3,190,000 | — | — |
| 2023-06-22 | $22.13 | $22.13 | 301,900 | — | — |
| 2023-06-21 | $22.99 | $22.99 | 380,300 | — | — |
| 2023-06-20 | $21.79 | $21.79 | 429,300 | — | — |
| 2023-06-16 | $20.57 | $20.57 | 1,091,600 | — | — |
| 2023-06-15 | $19.41 | $19.41 | 342,700 | — | — |
| 2023-06-14 | $20.00 | $20.00 | 297,500 | — | — |
| 2023-06-13 | $20.50 | $20.50 | 188,900 | — | — |
| 2023-06-12 | $20.60 | $20.60 | 154,100 | — | — |
| 2023-06-09 | $21.62 | $21.62 | 174,200 | — | — |
| 2023-06-08 | $22.73 | $22.73 | 161,900 | — | — |
| 2023-06-07 | $22.75 | $22.75 | 157,000 | — | — |
| 2023-06-06 | $22.98 | $22.98 | 312,000 | — | — |
| 2023-06-05 | $23.05 | $23.05 | 421,400 | — | — |
| 2023-06-02 | $21.55 | $21.55 | 207,900 | — | — |
| 2023-06-01 | $19.92 | $19.92 | 193,400 | — | — |
| 2023-05-31 | $18.30 | $18.30 | 465,200 | — | — |
| 2023-05-30 | $18.09 | $18.09 | 150,600 | — | — |
| 2023-05-26 | $19.62 | $19.62 | 76,100 | — | — |
| 2023-05-25 | $19.66 | $19.66 | 110,900 | — | — |
| 2023-05-24 | $19.72 | $19.72 | 76,000 | — | — |
| 2023-05-23 | $19.63 | $19.63 | 161,200 | — | — |
| 2023-05-22 | $21.43 | $21.43 | 213,000 | — | — |
| 2023-05-19 | $20.19 | $20.19 | 313,100 | — | — |
| 2023-05-18 | $20.06 | $20.06 | 129,100 | — | — |
| 2023-05-17 | $20.00 | $20.00 | 82,500 | — | — |
| 2023-05-16 | $19.82 | $19.82 | 50,300 | — | — |
| 2023-05-15 | $19.83 | $19.83 | 48,600 | — | — |
| 2023-05-12 | $19.40 | $19.40 | 102,400 | — | — |
| 2023-05-11 | $19.10 | $19.10 | 51,100 | — | — |
| 2023-05-10 | $19.87 | $19.87 | 48,100 | — | — |
| 2023-05-09 | $19.19 | $19.19 | 50,800 | — | — |
| 2023-05-08 | $19.14 | $19.14 | 61,200 | — | — |
| 2023-05-05 | $19.64 | $19.64 | 114,400 | — | — |
| 2023-05-04 | $18.68 | $18.68 | 60,800 | — | — |
| 2023-05-03 | $19.75 | $19.75 | 150,800 | — | — |
| 2023-05-02 | $19.09 | $19.09 | 76,000 | — | — |
| 2023-05-01 | $19.30 | $19.30 | 102,700 | — | — |
| 2023-04-28 | $19.04 | $19.04 | 42,200 | — | — |
| 2023-04-27 | $18.95 | $18.95 | 86,800 | — | — |
| 2023-04-26 | $19.50 | $19.50 | 106,600 | — | — |
| 2023-04-25 | $19.71 | $19.71 | 97,200 | — | — |
| 2023-04-24 | $20.13 | $20.13 | 182,500 | — | — |
| 2023-04-21 | $19.90 | $19.90 | 51,200 | — | — |
| 2023-04-20 | $19.59 | $19.59 | 156,100 | — | — |
| 2023-04-19 | $20.28 | $20.28 | 31,500 | — | — |
| 2023-04-18 | $19.70 | $19.70 | 373,800 | — | — |
| 2023-04-17 | $18.52 | $18.52 | 101,900 | — | — |
| 2023-04-14 | $18.03 | $18.03 | 471,900 | — | — |
| 2023-04-13 | $19.25 | $19.25 | 75,700 | — | — |
| 2023-04-12 | $19.05 | $19.05 | 125,300 | — | — |
| 2023-04-11 | $19.54 | $19.54 | 37,100 | — | — |
| 2023-04-10 | $20.72 | $20.72 | 95,100 | — | — |
| 2023-04-06 | $21.45 | $21.45 | 71,400 | — | — |
| 2023-04-05 | $23.06 | $23.06 | 85,600 | — | — |
| 2023-04-04 | $22.75 | $22.75 | 216,100 | — | — |
| 2023-04-03 | $22.15 | $22.15 | 131,300 | — | — |
| 2023-03-31 | $21.90 | $21.90 | 320,200 | — | — |
| 2023-03-30 | $22.15 | $22.15 | 691,100 | — | — |
| 2023-03-29 | $23.97 | $23.97 | 49,000 | — | — |
| 2023-03-28 | $23.49 | $23.49 | 40,000 | — | — |
| 2023-03-27 | $23.10 | $23.10 | 48,900 | — | — |
| 2023-03-24 | $23.00 | $23.00 | 63,000 | — | — |
| 2023-03-23 | $22.50 | $22.50 | 66,600 | — | — |
| 2023-03-22 | $21.98 | $21.98 | 101,100 | — | — |
| 2023-03-21 | $21.87 | $21.87 | 90,600 | — | — |
| 2023-03-20 | $21.95 | $21.95 | 161,300 | — | — |
| 2023-03-17 | $22.25 | $22.25 | 105,800 | — | — |
| 2023-03-16 | $21.83 | $21.83 | 26,700 | — | — |
| 2023-03-15 | $21.29 | $21.29 | 27,000 | — | — |
| 2023-03-14 | $22.30 | $22.30 | 209,100 | — | — |
| 2023-03-13 | $21.80 | $21.80 | 98,800 | — | — |
| 2023-03-10 | $21.09 | $21.09 | 141,500 | — | — |
| 2023-03-09 | $21.20 | $21.20 | 45,100 | — | — |
| 2023-03-08 | $22.43 | $22.43 | 309,000 | — | — |
| 2023-03-07 | $21.19 | $21.19 | 73,700 | — | — |
| 2023-03-06 | $21.88 | $21.88 | 114,100 | — | — |
| 2023-03-03 | $22.10 | $22.10 | 160,600 | — | — |
| 2023-03-02 | $23.45 | $23.45 | 59,400 | — | — |
| 2023-03-01 | $21.62 | $21.62 | 8,500 | — | — |
| 2023-02-28 | $21.54 | $21.54 | 234,200 | — | — |
| 2023-02-27 | $21.00 | $21.00 | 102,700 | — | — |
| 2023-02-24 | $23.75 | $23.75 | 126,500 | — | — |
| 2023-02-23 | $25.28 | $25.28 | 67,925 | — | — |
| 2023-02-22 | $21.80 | $21.80 | 57,275 | — | — |
| 2023-02-21 | $21.32 | $21.32 | 11,075 | — | — |
| 2023-02-17 | $21.04 | $21.04 | 10,550 | — | — |
| 2023-02-16 | $20.40 | $20.40 | 11,825 | — | — |
| 2023-02-15 | $21.48 | $21.48 | 77,075 | — | — |
| 2023-02-14 | $22.20 | $22.20 | 23,150 | — | — |
| 2023-02-13 | $21.00 | $21.00 | 13,200 | — | — |
| 2023-02-10 | $21.08 | $21.08 | 15,475 | — | — |
| 2023-02-09 | $20.56 | $20.56 | 8,825 | — | — |
| 2023-02-08 | $21.12 | $21.12 | 8,775 | — | — |
| 2023-02-07 | $21.16 | $21.16 | 12,725 | — | — |
| 2023-02-06 | $21.20 | $21.20 | 20,600 | — | — |
| 2023-02-03 | $19.88 | $19.88 | 40,325 | — | — |
| 2023-02-02 | $18.80 | $18.80 | 8,075 | — | — |
| 2023-02-01 | $18.16 | $18.16 | 5,375 | — | — |
| 2023-01-31 | $18.48 | $18.48 | 10,575 | — | — |
| 2023-01-30 | $18.00 | $18.00 | 60,650 | — | — |
| 2023-01-27 | $16.36 | $16.36 | 17,900 | — | — |
| 2023-01-26 | $17.00 | $17.00 | 7,400 | — | — |
| 2023-01-25 | $16.80 | $16.80 | 9,425 | — | — |
| 2023-01-24 | $17.32 | $17.32 | 14,225 | — | — |
| 2023-01-23 | $17.00 | $17.00 | 19,850 | — | — |
| 2023-01-20 | $16.32 | $16.32 | 2,100 | — | — |
| 2023-01-19 | $16.44 | $16.44 | 14,400 | — | — |
| 2023-01-18 | $16.68 | $16.68 | 7,650 | — | — |
| 2023-01-17 | $16.80 | $16.80 | 17,325 | — | — |
| 2023-01-13 | $17.92 | $17.92 | 16,300 | — | — |
| 2023-01-12 | $18.08 | $18.08 | 10,550 | — | — |
| 2023-01-11 | $18.20 | $18.20 | 20,225 | — | — |
| 2023-01-10 | $18.64 | $18.64 | 13,025 | — | — |
| 2023-01-09 | $18.96 | $18.96 | 137,600 | — | — |
| 2023-01-06 | $18.80 | $18.80 | 85,300 | — | — |
| 2023-01-05 | $17.36 | $17.36 | 8,300 | — | — |
| 2023-01-04 | $17.00 | $17.00 | 23,425 | — | — |
| 2023-01-03 | $15.76 | $15.76 | 357,200 | — | — |